Best deals to access real time data!
DEUTSCHE BöRSE
Monthly Subscription
for only
44,01 €
Indici Deutsche Börse in tempo reale (Dax incluso)
Monthly Subscription
for only
11,99 €
DAX UND DOW
Monthly Subscription
for only
11,75 €
VAT not included

DAX Index Historische Daten - DAX

Name Symbol Markt Aktientyp ISIN Beschreibung
Dax Performance-Index DAX Deutsche Börse Indices Index DE0008469008
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -17,41 -0,14% 12.470,49 12.474,37 12.372,26 12.457,22 12.487,9 17:35:30
more quote information »

DAX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche012.474,3700,0000000--
1 Monat012.474,3700,0000000--
3 Monate012.474,3700,0000000--
6 Monate012.474,3700,0000000--
1 Jahr012.474,3700,0000000--
3 Jahre012.474,3700,0000000--
5 Jahre012.474,3700,0000000--

DAX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
21 Feb 201812.470,49-17,41-0,14%12.372,25912.474,370
20 Feb 201812.487,9102,30+0,83%12.333,7912.496,10
19 Feb 201812.385,6-66,36-0,53%12.361,8612.505,490
16 Feb 201812.451,96105,79+0,86%12.368,70912.484,120
15 Feb 201812.346,1697,01+0,06%12.275,0412.479,9690
14 Feb 201812.339,16142,66+1,17%12.075,20912.393,7090
13 Feb 201812.196,5-86,27-0,7%12.196,21912.300,6290
12 Feb 201812.282,77175,29+1,45%12.222,33912.379,160
09 Feb 201812.107,479-152,81-1,25%12.003,3612.296,180
08 Feb 201812.260,29-330,14-2,62%12.187,44912.541,320
07 Feb 201812.590,43197,77+1,60%12.414,83912.651,280
06 Feb 201812.392,66-294,83-2,32%12.232,8612.550,160
05 Feb 201812.687,49-97,67-0,76%12.622,43912.752,60
02 Feb 201812.785,16-218,74-1,68%12.782,06912.954,5890
01 Feb 201813.003,899-185,58-1,41%12.971,7813.301,4090
31 Jan 201813.189,48-8,23-0,06%13.159,34913.268,4090
30 Jan 201813.197,71-126,77-0,95%13.171,9113.309,8590
29 Jan 201813.324,479-15,69-0,12%13.274,83913.370,020
26 Jan 201813.340,16941,81+0,31%13.268,30913.348,6890
25 Jan 201813.298,36-116,38-0,87%13.222,46913.443,360
24 Jan 201813.414,739-144,86-1,07%13.414,73913.576,8390
23 Jan 201813.559,695,91+0,71%13.517,8113.596,890
22 Jan 201813.463,68929,24+0,22%13.410,95813.470,050
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:30 V: D:20180222 02:51:59